Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $96.33 as of 10/1/2026 6:07:32 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.60 | 48.40 | 46.50 | 50.40 | 0.00 | 0.00% | 0.93 | 0 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 55.00 | 39.85 | 43.45 | 41.65 | 46.12 | 0.00 | 0.00% | 0.76 | 0 | 10 | 0.94 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 60.00 | 35.80 | 37.80 | 36.80 | 38.06 | -0.69 | -1.79% | 0.61 | 5 | 67 | 1.03 | 1.00 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 65.00 | 30.85 | 32.85 | 31.85 | 36.27 | 0.00 | 0.00% | 0.49 | 0 | 63 | 0.85 | 0.99 | 0.00 | -0.02 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 70.00 | 26.25 | 28.15 | 27.20 | 27.53 | 0.00 | 0.00% | 0.39 | 0 | 44 | 0.77 | 0.98 | 0.00 | -0.02 | 9/16/2026 | 10/1/2026 4:00:08 PM EST |
| 75.00 | 21.50 | 23.60 | 22.55 | 27.40 | 0.00 | 0.00% | 0.30 | 0 | 31 | 0.70 | 0.94 | 0.01 | -0.03 | 9/21/2026 | 10/1/2026 4:00:08 PM EST |
| 80.00 | 16.95 | 18.25 | 17.60 | 17.35 | -3.90 | -18.36% | 0.22 | 49 | 27 | 0.46 | 0.89 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 85.00 | 12.95 | 15.10 | 14.03 | 15.50 | 0.00 | 0.00% | 0.17 | 0 | 29 | 0.50 | 0.81 | 0.02 | -0.05 | 9/29/2026 | 10/1/2026 4:00:08 PM EST |
| 90.00 | 9.50 | 11.80 | 10.65 | 11.35 | +1.45 | +14.65% | 0.12 | 3 | 152 | 0.50 | 0.70 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 95.00 | 6.60 | 7.10 | 6.85 | 7.00 | +0.20 | +2.95% | 0.07 | 90 | 408 | 0.43 | 0.57 | 0.03 | -0.07 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 100.00 | 4.45 | 4.75 | 4.60 | 4.65 | -0.05 | -1.07% | 0.05 | 121 | 1,276 | 0.43 | 0.44 | 0.03 | -0.07 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 105.00 | 2.91 | 3.20 | 3.06 | 3.03 | -0.12 | -3.81% | 0.03 | 425 | 2,257 | 0.43 | 0.33 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 110.00 | 1.87 | 2.05 | 1.96 | 1.97 | -0.07 | -3.44% | 0.02 | 2,464 | 1,183 | 0.44 | 0.23 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 115.00 | 1.18 | 1.34 | 1.26 | 1.33 | +0.06 | +4.73% | 0.01 | 647 | 912 | 0.45 | 0.16 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 120.00 | 0.74 | 0.88 | 0.81 | 0.86 | +0.06 | +7.50% | 0.01 | 99 | 1,260 | 0.45 | 0.11 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 125.00 | 0.50 | 0.56 | 0.53 | 0.55 | +0.03 | +5.77% | 0.00 | 46 | 1,926 | 0.46 | 0.07 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 130.00 | 0.32 | 0.39 | 0.36 | 0.36 | 0.00 | 0.00% | 0.00 | 9 | 919 | 0.48 | 0.04 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 135.00 | 0.20 | 0.34 | 0.27 | 0.26 | -0.02 | -7.15% | 0.00 | 8 | 840 | 0.49 | 0.03 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 140.00 | 0.10 | 0.30 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 657 | 0.51 | 0.02 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 578 | 0.55 | 0.01 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 150.00 | 0.01 | 0.14 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 30 | 940 | 0.48 | 0.01 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.60 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 409 | 0.64 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.67 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 4:00:08 PM EST |
| 170.00 | 0.02 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.60 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.61 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 793 | 0.67 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.81 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.80 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.81 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 4:00:08 PM EST |
| 200.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 631 | 0.79 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 4:00:08 PM EST |
| 210.00 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 4:00:08 PM EST |
| 220.00 | 0.00 | 0.06 | 0.03 | 0.07 | +0.06 | +600.00% | 0.00 | 4 | 86 | 0.85 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.02 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 0.52 | 0.26 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 10/1/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.20 | -95.24% | 0.00 | 9 | 22 | 0.85 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.17 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.65 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 65.00 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 4 | 140 | 0.46 | -0.01 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 70.00 | 0.08 | 0.25 | 0.17 | 0.14 | -0.03 | -17.65% | 0.00 | 23 | 262 | 0.46 | -0.02 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 75.00 | 0.13 | 0.47 | 0.30 | 0.36 | -0.06 | -14.29% | 0.00 | 4 | 1,656 | 0.42 | -0.06 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 80.00 | 0.79 | 0.93 | 0.86 | 0.75 | -0.09 | -10.72% | 0.01 | 13 | 1,608 | 0.44 | -0.11 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 85.00 | 1.65 | 1.83 | 1.74 | 1.67 | -0.01 | -0.60% | 0.02 | 35 | 2,491 | 0.43 | -0.19 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 90.00 | 3.05 | 3.20 | 3.13 | 3.14 | -0.01 | -0.32% | 0.03 | 48 | 3,654 | 0.43 | -0.30 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 95.00 | 5.05 | 5.40 | 5.23 | 5.05 | -0.12 | -2.33% | 0.06 | 39 | 2,958 | 0.42 | -0.43 | 0.03 | -0.07 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 100.00 | 7.80 | 8.25 | 8.03 | 7.95 | -0.10 | -1.25% | 0.08 | 133 | 2,853 | 0.42 | -0.56 | 0.03 | -0.07 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 105.00 | 11.20 | 11.70 | 11.45 | 10.70 | -0.55 | -4.89% | 0.11 | 105 | 2,212 | 0.42 | -0.67 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 110.00 | 14.65 | 15.90 | 15.28 | 13.83 | -1.06 | -7.12% | 0.14 | 2 | 1,139 | 0.40 | -0.77 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 115.00 | 19.05 | 20.15 | 19.60 | 18.03 | -1.22 | -6.34% | 0.17 | 51 | 685 | 0.38 | -0.84 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 120.00 | 22.90 | 24.80 | 23.85 | 23.61 | 0.00 | 0.00% | 0.20 | 0 | 406 | 0.51 | -0.89 | 0.01 | -0.03 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 125.00 | 27.55 | 29.75 | 28.65 | 25.41 | 0.00 | 0.00% | 0.23 | 0 | 772 | 0.57 | -0.93 | 0.01 | -0.02 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |
| 130.00 | 31.95 | 34.65 | 33.30 | 28.88 | 0.00 | 0.00% | 0.26 | 0 | 327 | 0.59 | -0.96 | 0.01 | -0.02 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 135.00 | 36.95 | 41.05 | 39.00 | 33.77 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.85 | -0.97 | 0.00 | -0.01 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 140.00 | 42.65 | 44.65 | 43.65 | 37.45 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.70 | -0.98 | 0.00 | -0.01 | 9/22/2026 | 10/1/2026 4:00:08 PM EST |
| 145.00 | 47.70 | 49.70 | 48.70 | 44.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 4:00:08 PM EST |
| 150.00 | 52.70 | 54.80 | 53.75 | 51.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 4:00:08 PM EST |
| 155.00 | 57.70 | 59.70 | 58.70 | 56.18 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 4:00:08 PM EST |
| 160.00 | 61.95 | 65.95 | 63.95 | 59.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 4:00:08 PM EST |
| 165.00 | 66.95 | 71.00 | 68.98 | 63.45 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 4:00:08 PM EST |
| 170.00 | 72.10 | 75.95 | 74.03 | 70.03 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 4:00:08 PM EST |
| 175.00 | 77.70 | 79.65 | 78.68 | 57.33 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 10/1/2026 4:00:08 PM EST |
| 180.00 | 82.70 | 84.70 | 83.70 | 80.94 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 4:00:08 PM EST |
| 185.00 | 87.70 | 89.95 | 88.83 | 66.46 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 10/1/2026 4:00:08 PM EST |
| 190.00 | 92.30 | 95.35 | 93.83 | 70.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 4:00:08 PM EST |
| 195.00 | 96.95 | 101.00 | 98.98 | 77.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/1/2026 4:00:08 PM EST |
| 200.00 | 101.95 | 105.85 | 103.90 | 103.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:08 PM EST |
| 210.00 | 112.70 | 114.75 | 113.73 | 113.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:08 PM EST |
| 220.00 | 122.70 | 124.65 | 123.68 | 121.97 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:08 PM EST |
| 230.00 | 132.70 | 134.70 | 133.70 | 119.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 10/1/2026 4:00:08 PM EST |
| 240.00 | 142.50 | 145.35 | 143.93 | 124.80 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 10/1/2026 4:00:08 PM EST |
| 250.00 | 152.70 | 154.65 | 153.68 | 105.98 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 10/1/2026 4:00:08 PM EST |
| 260.00 | 162.70 | 164.65 | 163.68 | % | 0.63 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 270.00 | 172.70 | 174.45 | 173.58 | 117.52 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 10/1/2026 4:00:08 PM EST |